Umicore SA (EBR:UMI)
Belgium flag Belgium · Delayed Price · Currency is EUR
16.54
-0.12 (-0.72%)
Oct 31, 2025, 5:35 PM CET

Umicore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516.6516.7616.3816.5316.53-0.78%94,658
Oct 30, 202516.8817.0916.6516.6616.66-1.65%306,177
Oct 29, 202516.8517.1816.8516.9416.940.77%434,319
Oct 28, 202516.8016.9916.7016.8116.81-0.71%443,230
Oct 27, 202517.0417.1316.8616.9316.93-0.35%275,313
Oct 24, 202517.1617.1816.9016.9916.99-0.47%259,577
Oct 23, 202517.3017.3016.9117.0717.071.19%354,985
Oct 22, 202516.9417.0316.7416.8716.87-0.12%434,742
Oct 21, 202517.4517.5016.7916.8916.89-3.76%611,859
Oct 20, 202517.1117.5917.0017.5517.553.85%658,135
Oct 17, 202516.8016.9916.4216.9016.90-0.82%653,979
Oct 16, 202517.8018.0516.9017.0417.04-4.38%960,366
Oct 15, 202517.4918.2017.4617.8217.824.03%865,961
Oct 14, 202516.7517.3016.6517.1317.130.82%712,772
Oct 13, 202516.5017.1516.5016.9916.993.09%613,827
Oct 10, 202516.8917.1616.2216.4816.48-2.89%828,578
Oct 9, 202516.3417.3516.2216.9716.974.30%944,265
Oct 8, 202515.9816.6615.8416.2716.275.51%1,138,001
Oct 7, 202515.2015.6815.1115.4215.421.11%509,987
Oct 6, 202515.2215.4015.1215.2515.250.79%1,711,927
Oct 3, 202515.4215.5714.9815.1315.13-1.63%576,769
Oct 2, 202515.0015.4315.0015.3815.382.81%576,699
Oct 1, 202515.0215.0614.8714.9614.96-0.99%461,183
Sep 30, 202514.9315.1114.7115.1115.111.55%600,675
Sep 29, 202514.5514.9314.4514.8814.883.12%510,360
Sep 26, 202514.4714.6614.3114.4314.430.14%463,571
Sep 25, 202513.8914.5813.8314.4114.415.11%813,381
Sep 24, 202513.7513.8513.6713.7113.71-0.15%407,028
Sep 23, 202513.2913.8013.2913.7313.733.70%336,148
Sep 22, 202513.0013.3512.9213.2413.241.61%202,674
Sep 19, 202513.2413.3112.9913.0313.03-1.21%384,439
Sep 18, 202513.1013.2812.9313.1913.191.00%224,089
Sep 17, 202513.1013.1012.7713.0613.062.19%217,015
Sep 16, 202513.1413.1712.7812.7812.78-2.67%311,259
Sep 15, 202513.1613.2212.9813.1313.13-0.23%287,253
Sep 12, 202513.2513.4213.1013.1613.16-0.45%178,775
Sep 11, 202513.3213.3313.1713.2213.22-0.97%169,009
Sep 10, 202513.4213.4313.1313.3513.35-0.60%267,304
Sep 9, 202513.5613.6513.4113.4313.43-0.89%270,072
Sep 8, 202513.3813.6113.3713.5513.551.80%339,880
Sep 5, 202513.2713.5113.1613.3113.310.53%300,796
Sep 4, 202513.3213.3213.1313.2413.24-0.90%312,154
Sep 3, 202513.3213.5213.2013.3613.360.83%242,883
Sep 2, 202513.3813.4713.0713.2513.25-0.97%409,352
Sep 1, 202513.2613.4513.2013.3813.380.30%228,112
Aug 29, 202513.5113.5413.2813.3413.34-1.26%352,829
Aug 28, 202513.6013.7913.5113.5113.51-0.44%133,412
Aug 27, 202513.6513.7213.5013.5713.57-0.73%184,858
Aug 26, 202513.7413.7813.5813.6713.67-0.87%480,539
Aug 25, 202513.8313.8913.7513.7913.79-0.65%126,946